Sphera Franchise Group SA MiFID Eligible Security historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	15.450	15.700	15.400	15.700	12.499	7,304
2023-03-06	15.350	15.500	15.100	15.450	12.300	20,238
2023-03-03	15.250	15.350	15.200	15.300	12.181	12,289
2023-03-02	15.250	15.300	15.200	15.250	12.141	2,077
2023-03-01	15.200	15.300	15.200	15.250	12.141	4,328
2023-02-28	15.200	15.300	15.150	15.300	12.181	15,167
2023-02-27	15.200	15.250	15.100	15.250	12.141	14,216
2023-02-24	15.150	15.200	15.100	15.200	12.101	1,182
2023-02-23	15.200	15.200	15.100	15.100	12.021	4,070
2023-02-22	15.100	15.250	15.050	15.200	12.101	6,649
2023-02-21	15.250	15.300	15.200	15.300	12.181	2,566
2023-02-20	15.200	15.200	15.200	15.200	12.101	903
2023-02-17	15.300	15.300	15.150	15.150	12.061	175
2023-02-16	15.150	15.300	15.050	15.150	12.061	10,857
2023-02-15	15.150	15.150	15.000	15.150	12.061	8,290
2023-02-14	15.150	15.150	15.100	15.100	12.021	490
2023-02-13	15.100	15.150	15.050	15.100	12.021	4,425
2023-02-10	15.100	15.250	15.050	15.150	12.061	5,321
2023-02-09	15.150	15.150	15.050	15.150	12.061	892
2023-02-08	15.100	15.100	15.100	15.100	12.021	125
2023-02-07	15.000	15.100	15.000	15.100	12.021	21,580
2023-02-06	15.350	15.350	15.100	15.100	12.021	9,154
2023-02-03	15.400	15.400	15.250	15.300	12.181	1,085
2023-02-02	15.400	15.400	15.350	15.400	12.260	893
2023-02-01	15.350	15.400	15.300	15.400	12.260	1,128
2023-01-31	15.350	15.350	15.200	15.350	12.220	46,189
2023-01-30	15.350	15.400	15.200	15.300	12.181	826
2023-01-27	15.250	15.300	15.200	15.300	12.181	194
2023-01-26	15.350	15.350	15.250	15.250	12.141	681
2023-01-25	15.400	15.400	15.200	15.350	12.220	253
2023-01-23	15.150	15.400	14.950	15.150	12.061	13,457
2023-01-20	15.150	15.150	14.950	14.950	11.902	45
2023-01-19	15.200	15.300	15.000	15.000	11.942	2,112
2023-01-18	14.700	15.150	14.700	15.150	12.061	2,728
2023-01-17	15.200	15.200	14.900	14.900	11.862	705
2023-01-16	15.300	15.300	14.900	14.900	11.862	371
2023-01-13	15.400	15.400	15.000	15.000	11.942	9,048
2023-01-12	15.250	15.250	15.000	15.200	12.101	11,257
2023-01-11	15.100	15.200	15.000	15.200	12.101	3,048
2023-01-10	14.900	15.150	14.700	15.150	12.061	5,207
2023-01-09	14.450	14.950	14.450	14.950	11.902	7,137
2023-01-06	14.450	14.450	14.300	14.400	11.464	2,771
2023-01-05	14.250	14.250	14.050	14.050	11.185	5,591
2023-01-04	14.350	14.350	14.150	14.150	11.265	386
2023-01-03	14.250	14.300	14.150	14.150	11.265	5,034
2022-12-30	14.300	14.300	13.900	14.000	11.146	6,236
2022-12-29	14.400	14.400	13.900	14.000	11.146	8,930
2022-12-28	14.450	14.550	13.950	14.350	11.424	1,709
2022-12-27	14.350	14.350	14.100	14.350	11.424	3,037
2022-12-23	14.500	14.500	14.050	14.350	11.424	8,282
2022-12-22	14.500	14.500	14.300	14.400	11.464	6,093
2022-12-21	14.200	14.400	14.050	14.400	11.464	6,008
2022-12-20	13.900	14.050	13.900	14.050	11.185	372
2022-12-19	14.150	14.150	13.900	13.900	11.066	4,019
2022-12-16	14.350	14.350	14.000	14.200	11.305	10,889
2022-12-15	14.500	14.500	14.100	14.400	11.464	1,403
2022-12-14	14.400	14.500	14.200	14.350	11.424	188
2022-12-13	14.600	14.600	14.600	14.600	11.623	188
2022-12-12	14.550	14.650	14.200	14.650	11.663	7,753
2022-12-09	14.650	14.650	14.350	14.350	11.424	3,457

← NewerPage 16 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0600 RON
2025-11-24	1.0400 RON
2025-05-15	1.0900 RON
2024-10-21	1.0500 RON
2024-05-16	1.0500 RON
2023-09-18	1.1600 RON
2023-03-10	0.5155 RON
2022-05-06	0.9021 RON
2021-09-16	0.9021 RON
2020-03-18	0.3525 RON
2019-10-03	0.3524 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.